Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 138.16 | 138.16 | 129.12 | 133.10 | 956,008 | +3.19(+2.46%) |
Apr 27, 2023 | 129.42 | 130.57 | 127.73 | 129.91 | 495,148 | +1.72(+1.34%) |
Apr 26, 2023 | 127.14 | 129.54 | 125.47 | 128.19 | 493,935 | -0.78(-0.60%) |
Apr 25, 2023 | 130.86 | 132.69 | 128.51 | 128.97 | 564,270 | -4.28(-3.21%) |
Apr 24, 2023 | 128.83 | 134.26 | 128.83 | 133.25 | 401,521 | +3.75(+2.90%) |
Apr 21, 2023 | 129.12 | 129.90 | 126.74 | 129.50 | 505,016 | +0.67(+0.52%) |
Apr 20, 2023 | 125.90 | 129.74 | 125.04 | 128.83 | 379,279 | +0.47(+0.37%) |
Apr 19, 2023 | 127.17 | 128.51 | 123.90 | 128.36 | 438,241 | -0.57(-0.44%) |
Apr 18, 2023 | 128.13 | 130.60 | 127.19 | 128.93 | 515,357 | +0.82(+0.64%) |
Apr 17, 2023 | 129.82 | 130.74 | 126.59 | 128.11 | 406,383 | +0.31(+0.24%) |
Apr 14, 2023 | 127.35 | 128.85 | 126.63 | 127.80 | 706,879 | +0.14(+0.11%) |
Apr 13, 2023 | 125.88 | 128.41 | 125.26 | 127.66 | 804,934 | +1.64(+1.30%) |
Apr 12, 2023 | 117.51 | 127.54 | 117.01 | 126.02 | 1,798,074 | +13.62(+12.12%) |
Apr 11, 2023 | 111.53 | 113.65 | 111.05 | 112.40 | 872,227 | +0.86(+0.77%) |
Apr 10, 2023 | 106.08 | 111.86 | 105.89 | 111.54 | 427,266 | +4.90(+4.59%) |
Apr 06, 2023 | 111.19 | 111.19 | 106.39 | 106.64 | 681,190 | -4.90(-4.39%) |
Apr 05, 2023 | 113.09 | 113.76 | 106.84 | 111.54 | 899,394 | -3.42(-2.97%) |
Apr 04, 2023 | 123.06 | 123.06 | 113.33 | 114.96 | 636,260 | -7.27(-5.95%) |
Apr 03, 2023 | 125.99 | 127.78 | 120.97 | 122.23 | 589,237 | -3.17(-2.53%) |
Mar 31, 2023 | 123.15 | 126.43 | 123.15 | 125.40 | 701,214 | +3.58(+2.94%) |
Mar 30, 2023 | 122.66 | 123.89 | 120.50 | 121.82 | 425,741 | +1.85(+1.54%) |
Mar 29, 2023 | 118.69 | 121.19 | 117.81 | 119.97 | 468,280 | +3.18(+2.72%) |
Mar 28, 2023 | 115.41 | 118.14 | 115.35 | 116.79 | 438,828 | +1.01(+0.87%) |
Mar 27, 2023 | 114.25 | 117.58 | 112.50 | 115.78 | 706,451 | +4.19(+3.75%) |
Mar 24, 2023 | 112.57 | 112.57 | 109.25 | 111.59 | 738,452 | -4.29(-3.70%) |
Mar 23, 2023 | 115.64 | 119.97 | 113.50 | 115.88 | 636,172 | +0.65(+0.56%) |
Mar 22, 2023 | 121.23 | 122.20 | 114.99 | 115.23 | 947,126 | -5.01(-4.17%) |
Mar 21, 2023 | 115.14 | 120.69 | 113.89 | 120.24 | 1,075,651 | +10.94(+10.01%) |
Mar 20, 2023 | 104.29 | 111.21 | 102.91 | 109.30 | 1,229,664 | +6.36(+6.18%) |
Mar 17, 2023 | 117.01 | 118.61 | 101.44 | 102.94 | 2,080,904 | -14.55(-12.38%) |
Mar 16, 2023 | 115.42 | 117.94 | 113.11 | 117.49 | 797,580 | -0.71(-0.60%) |
Mar 15, 2023 | 122.34 | 123.27 | 115.66 | 118.20 | 973,109 | -9.13(-7.17%) |
Mar 14, 2023 | 121.54 | 131.99 | 121.50 | 127.33 | 1,385,561 | +10.83(+9.30%) |
Mar 13, 2023 | 128.41 | 128.41 | 115.81 | 116.50 | 2,341,152 | -15.63(-11.83%) |
Mar 10, 2023 | 143.44 | 143.44 | 131.11 | 132.13 | 1,250,724 | -11.85(-8.23%) |
Mar 09, 2023 | 149.45 | 151.95 | 143.94 | 143.98 | 683,208 | -6.02(-4.01%) |
Mar 08, 2023 | 147.99 | 152.50 | 145.03 | 150.00 | 974,519 | +2.30(+1.56%) |
Mar 07, 2023 | 148.78 | 152.00 | 147.70 | 147.70 | 1,205,939 | -0.58(-0.39%) |
Mar 06, 2023 | 143.84 | 148.69 | 143.44 | 148.28 | 1,007,713 | +5.35(+3.74%) |
Mar 03, 2023 | 137.85 | 143.66 | 136.01 | 142.93 | 863,295 | +5.89(+4.30%) |
Mar 02, 2023 | 133.23 | 138.26 | 133.23 | 137.04 | 484,315 | +1.72(+1.27%) |
Mar 01, 2023 | 133.17 | 135.88 | 132.79 | 135.32 | 440,498 | +1.82(+1.36%) |
Feb 28, 2023 | 135.53 | 136.74 | 132.81 | 133.50 | 750,531 | -1.64(-1.21%) |
Feb 27, 2023 | 139.63 | 141.30 | 134.76 | 135.14 | 703,509 | -3.73(-2.69%) |
Feb 24, 2023 | 134.32 | 140.12 | 129.32 | 138.87 | 1,012,984 | +7.95(+6.07%) |
Feb 23, 2023 | 131.22 | 132.56 | 127.44 | 130.92 | 561,651 | +2.29(+1.78%) |
Feb 22, 2023 | 125.49 | 129.63 | 125.49 | 128.63 | 456,723 | +2.73(+2.17%) |
Feb 21, 2023 | 130.91 | 132.32 | 125.84 | 125.90 | 561,435 | -6.37(-4.82%) |
Feb 17, 2023 | 133.51 | 134.75 | 130.83 | 132.27 | 559,993 | -0.81(-0.61%) |
Feb 16, 2023 | 135.47 | 138.54 | 132.91 | 133.08 | 509,107 | -4.15(-3.02%) |
Feb 15, 2023 | 133.92 | 138.21 | 132.20 | 137.23 | 434,443 | +3.14(+2.34%) |
Feb 14, 2023 | 130.27 | 134.97 | 129.15 | 134.09 | 404,566 | +2.44(+1.85%) |
Feb 13, 2023 | 136.72 | 137.34 | 131.61 | 131.65 | 643,386 | -5.32(-3.88%) |
Feb 10, 2023 | 134.79 | 137.61 | 133.55 | 136.97 | 441,106 | +2.46(+1.83%) |
Feb 09, 2023 | 136.50 | 137.20 | 133.52 | 134.51 | 406,262 | +0.10(+0.07%) |
Feb 08, 2023 | 138.14 | 139.96 | 133.39 | 134.41 | 342,119 | -3.82(-2.76%) |
Feb 07, 2023 | 136.62 | 138.50 | 134.59 | 138.23 | 354,438 | +1.59(+1.16%) |
Feb 06, 2023 | 137.44 | 139.48 | 133.41 | 136.64 | 380,668 | -1.52(-1.10%) |
Feb 03, 2023 | 137.21 | 140.88 | 135.93 | 138.16 | 449,935 | +0.15(+0.11%) |
Feb 02, 2023 | 139.41 | 141.57 | 135.75 | 138.01 | 688,185 | +0.32(+0.23%) |